REA Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	151.15	151.68	146.20	146.83	138.20	187,963
2022-01-20	151.49	153.22	150.76	152.34	143.39	147,880
2022-01-19	155.42	157.01	152.43	153.84	144.80	190,458
2022-01-18	154.06	157.75	151.01	154.44	145.37	196,544
2022-01-17	151.50	154.14	150.61	154.06	145.01	369,940
2022-01-14	156.08	156.88	153.83	154.15	145.09	163,752
2022-01-13	158.95	159.30	157.28	158.25	148.95	139,111
2022-01-12	162.53	162.89	157.92	158.79	149.46	133,350
2022-01-11	158.63	159.74	157.25	158.24	148.94	172,059
2022-01-10	158.10	159.01	156.63	158.65	149.33	130,944
2022-01-07	160.36	160.49	156.37	159.50	150.13	203,035
2022-01-06	163.50	165.41	156.00	156.00	146.83	139,651
2022-01-05	171.99	171.99	167.12	167.80	157.94	121,353
2022-01-04	168.50	171.70	167.84	171.37	161.30	100,019
2021-12-31	172.00	172.00	167.64	167.64	157.79	50,952
2021-12-30	167.51	170.19	167.51	170.15	160.15	77,007
2021-12-29	169.87	171.51	166.54	167.51	157.67	203,211
2021-12-24	168.00	168.87	166.32	168.87	158.95	44,113
2021-12-23	168.40	168.40	165.01	165.97	156.22	113,309
2021-12-22	163.38	166.24	161.88	165.26	155.55	178,931
2021-12-21	159.86	161.40	157.54	161.34	151.86	158,007
2021-12-20	157.80	160.15	157.75	158.61	149.29	100,349
2021-12-17	161.75	162.39	155.96	157.72	148.45	311,127
2021-12-16	158.16	163.00	158.16	162.02	152.50	193,585
2021-12-15	169.86	169.86	163.05	163.05	153.47	123,635
2021-12-14	170.33	170.92	169.10	169.26	159.32	85,085
2021-12-13	168.77	170.67	168.30	169.20	159.26	81,616
2021-12-10	165.58	168.94	165.58	167.96	158.09	106,218
2021-12-09	165.60	169.42	165.60	167.75	157.89	190,815
2021-12-08	165.54	170.52	165.00	168.94	159.01	301,727
2021-12-07	160.09	161.67	158.72	160.70	151.26	135,817
2021-12-06	160.16	160.98	157.53	158.87	149.54	154,634
2021-12-03	161.01	161.88	157.73	160.75	151.31	196,805
2021-12-02	161.58	161.85	159.74	160.80	151.35	212,865
2021-12-01	161.40	163.30	159.20	161.57	152.08	126,691
2021-11-30	162.60	165.12	161.04	162.39	152.85	461,030
2021-11-29	160.60	162.43	160.42	161.00	151.54	143,493
2021-11-26	164.94	164.94	162.09	162.09	152.57	91,906
2021-11-25	164.69	165.13	163.35	165.11	155.41	96,776
2021-11-24	164.57	165.25	163.27	164.87	155.18	104,803
2021-11-23	167.63	168.80	163.85	165.57	155.84	109,826
2021-11-22	170.69	171.99	169.79	170.03	160.04	94,978
2021-11-19	169.00	172.84	169.00	171.98	161.88	104,538
2021-11-18	172.54	174.33	171.55	171.77	161.68	127,540
2021-11-17	171.87	174.36	170.74	171.79	161.70	182,608
2021-11-16	169.14	170.86	168.80	170.00	160.01	129,563
2021-11-15	169.22	171.59	168.64	170.29	160.29	152,580
2021-11-12	165.17	169.87	165.01	168.29	158.40	171,061
2021-11-11	165.30	166.47	162.24	164.74	155.06	98,331
2021-11-10	168.29	169.20	164.44	165.18	155.48	202,379
2021-11-09	174.33	174.33	168.58	168.97	159.04	191,469
2021-11-08	172.49	172.49	167.15	171.50	161.42	169,194
2021-11-05	172.48	180.67	172.00	176.81	166.42	256,578
2021-11-04	164.24	167.78	164.11	167.46	157.62	153,061
2021-11-03	165.46	165.80	163.26	163.92	154.29	141,789
2021-11-02	164.48	165.85	162.61	164.72	155.04	54,419
2021-11-01	164.00	166.35	162.87	164.48	154.82	127,043
2021-10-29	164.38	164.38	159.84	160.14	150.73	138,656
2021-10-28	163.71	164.60	162.84	163.26	153.67	97,548
2021-10-27	164.34	166.35	162.18	164.26	154.61	96,348

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.7300 AUD
2026-03-03	1.2400 AUD
2025-08-28	1.3800 AUD
2025-03-04	1.1000 AUD
2024-08-29	1.0200 AUD
2024-03-04	0.8700 AUD
2023-08-31	0.8300 AUD
2023-03-06	0.7500 AUD
2022-08-25	0.8900 AUD
2022-03-07	0.7500 AUD
2021-08-26	0.7200 AUD
2021-03-08	0.5900 AUD
2020-08-27	0.5500 AUD
2020-03-09	0.5500 AUD
2019-08-29	0.6300 AUD
2019-03-04	0.5500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.